Burlington Stores, Inc. (BURL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:47AM EDT. Market open.
Strike:200.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240510C00200000 | 2024-05-03 11:48AM EDT | 2024-05-10 | 0.31 | 0.15 | 0.25 | 0.00 | - | 2 | 16 | 38.67% |
| BURL240517C00200000 | 2024-05-06 10:11AM EDT | 2024-05-17 | 1.00 | 0.75 | 0.95 | +0.45 | +81.82% | 13 | 1,354 | 35.86% |
| BURL240524C00200000 | 2024-05-06 9:39AM EDT | 2024-05-24 | 2.00 | 1.75 | 3.10 | +1.18 | +143.90% | 2 | 8 | 45.69% |
| BURL240531C00200000 | 2024-05-03 11:44AM EDT | 2024-05-31 | 5.30 | 4.90 | 5.60 | 0.00 | - | 10 | 13 | 51.38% |
| BURL240621C00200000 | 2024-05-06 10:12AM EDT | 2024-06-21 | 7.20 | 6.70 | 7.00 | -0.10 | -1.37% | 2 | 378 | 45.25% |
| BURL240719C00200000 | 2024-05-02 11:06AM EDT | 2024-07-19 | 8.30 | 8.60 | 9.10 | 0.00 | - | 1 | 24 | 42.32% |
| BURL240816C00200000 | 2024-05-03 9:45AM EDT | 2024-08-16 | 12.00 | 10.10 | 11.10 | 0.00 | - | 5 | 24 | 41.30% |
| BURL240920C00200000 | 2024-04-23 11:12AM EDT | 2024-09-20 | 11.70 | 14.40 | 15.00 | 0.00 | - | 6 | 92 | 44.30% |
| BURL250117C00200000 | 2024-04-29 11:16AM EDT | 2025-01-17 | 19.70 | 21.50 | 22.50 | 0.00 | - | 1 | 1,021 | 44.47% |
| BURL260116C00200000 | 2024-04-08 3:01PM EDT | 2026-01-16 | 48.32 | 38.70 | 40.40 | 0.00 | - | 6 | 0 | 47.15% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BURL240517P00200000 | 2024-04-24 9:38AM EDT | 2024-05-17 | 16.93 | 13.40 | 14.20 | 0.00 | - | 1 | 415 | 36.38% |
| BURL240531P00200000 | 2024-05-01 2:34PM EDT | 2024-05-31 | 23.30 | 17.10 | 18.20 | 0.00 | - | 1 | 7 | 49.95% |
| BURL240621P00200000 | 2024-04-26 10:14AM EDT | 2024-06-21 | 20.40 | 18.50 | 19.10 | 0.00 | - | 1 | 388 | 40.83% |
| BURL240719P00200000 | 2024-04-26 11:11AM EDT | 2024-07-19 | 21.30 | 19.40 | 20.40 | 0.00 | - | 4 | 16 | 36.43% |
| BURL240816P00200000 | 2024-05-01 2:35PM EDT | 2024-08-16 | 26.80 | 21.10 | 21.80 | 0.00 | - | 2 | 27 | 34.79% |
| BURL240920P00200000 | 2024-04-26 10:14AM EDT | 2024-09-20 | 24.30 | 23.90 | 24.50 | -1.10 | -4.33% | 2 | 9 | 36.12% |
| BURL250117P00200000 | 2024-04-29 11:15AM EDT | 2025-01-17 | 31.00 | 28.20 | 29.20 | 0.00 | - | 1 | 58 | 34.07% |
| BURL260116P00200000 | 2024-04-09 9:39AM EDT | 2026-01-16 | 32.00 | 37.40 | 38.60 | 0.00 | - | - | 6 | 31.61% |
© 2024 Yahoo. All rights reserved.